Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.285 2.360 2.098 2.098 83,751 -0.19(-8.16%)
May 28, 2009 2.341 2.350 2.285 2.285 81,145 -0.05(-2.00%)
May 27, 2009 2.383 2.406 2.168 2.332 260,931 +0.00(+0.00%)
May 26, 2009 2.355 2.357 2.332 2.332 25,144 +0.00(+0.20%)
May 22, 2009 2.322 2.490 2.126 2.327 30,880 +0.07(+2.89%)
May 21, 2009 2.215 2.276 2.215 2.262 89,790 -0.07(-3.00%)
May 20, 2009 2.318 2.415 2.318 2.332 180,643 +0.00(+0.00%)
May 19, 2009 2.318 2.406 2.285 2.332 393,924 +0.03(+1.21%)
May 18, 2009 2.164 2.355 2.164 2.304 1,466,756 +0.18(+8.33%)
May 15, 2009 2.164 2.164 2.117 2.126 6,862 -0.04(-1.72%)
May 14, 2009 2.173 2.238 2.145 2.164 51,345 +0.03(+1.53%)
May 13, 2009 2.154 2.210 2.033 2.131 51,266 -0.06(-2.56%)
May 12, 2009 2.215 2.215 2.131 2.187 66,833 +0.01(+0.64%)
May 11, 2009 2.193 2.193 2.159 2.173 26,424 +0.03(+1.30%)
May 08, 2009 2.075 2.215 2.038 2.145 143,741 +0.06(+2.68%)
May 07, 2009 2.215 2.257 2.014 2.089 92,522 -0.13(-5.68%)
May 06, 2009 2.061 2.215 1.940 2.215 146,522 +0.25(+12.56%)
May 05, 2009 1.907 1.977 1.907 1.968 103,107 +0.08(+4.20%)
May 04, 2009 1.945 1.991 1.865 1.889 245,381 -0.09(-4.71%)
May 01, 2009 1.809 1.982 1.809 1.982 31,526 +0.21(+11.84%)
Apr 30, 2009 1.781 1.865 1.772 1.772 37,528 -0.05(-2.56%)
Apr 29, 2009 1.809 1.856 1.809 1.819 65,621 +0.03(+1.56%)
Apr 28, 2009 1.809 1.809 1.772 1.791 12,877 -0.03(-1.79%)
Apr 27, 2009 1.865 1.865 1.819 1.823 12,598 -0.04(-2.25%)
Apr 24, 2009 1.856 1.903 1.833 1.865 66,402 +0.04(+2.30%)
Apr 23, 2009 1.814 1.958 1.814 1.823 160,504 +0.04(+2.09%)
Apr 22, 2009 1.697 1.828 1.697 1.786 67,787 -0.01(-0.78%)
Apr 21, 2009 1.781 1.828 1.739 1.800 20,587 +0.07(+4.04%)
Apr 20, 2009 1.847 1.861 1.702 1.730 144,191 -0.13(-7.02%)
Apr 17, 2009 1.884 1.907 1.800 1.861 47,539 -0.05(-2.68%)
Apr 16, 2009 1.879 1.958 1.819 1.912 21,659 +0.00(+0.00%)
Apr 15, 2009 1.823 1.912 1.823 1.912 39,458 +0.06(+3.34%)
Apr 14, 2009 1.842 1.884 1.819 1.850 73,185 +0.01(+0.45%)
Apr 13, 2009 1.842 1.842 1.777 1.842 45,182 +0.02(+1.28%)
Apr 09, 2009 1.795 1.842 1.735 1.819 19,883 +0.07(+4.28%)
Apr 08, 2009 1.739 1.744 1.665 1.744 187,306 +0.00(+0.27%)
Apr 07, 2009 1.632 1.749 1.632 1.739 22,731 +0.03(+1.83%)
Apr 06, 2009 1.749 1.749 1.637 1.708 19,924 -0.08(-4.61%)
Apr 03, 2009 1.749 1.837 1.749 1.791 32,191 +0.05(+2.67%)
Apr 02, 2009 1.660 1.772 1.660 1.744 41,174 +0.09(+5.65%)
Apr 01, 2009 1.805 1.912 1.520 1.651 173,395 -0.18(-9.92%)
Mar 31, 2009 1.819 1.837 1.795 1.833 24,734 +0.01(+0.77%)
Mar 30, 2009 1.749 1.819 1.749 1.819 90,935 +0.00(+0.26%)
Mar 26, 2009 1.725 1.819 1.697 1.814 19,469 +0.09(+5.14%)
Mar 25, 2009 1.688 1.725 1.651 1.725 34,730 -0.01(-0.53%)
Mar 24, 2009 1.655 1.735 1.655 1.734 7,291 -0.00(-0.28%)
Mar 23, 2009 1.711 1.739 1.707 1.739 34,198 +0.06(+3.61%)
Mar 20, 2009 1.665 1.721 1.613 1.679 19,562 +0.04(+2.56%)
Mar 19, 2009 1.711 1.865 1.576 1.637 72,777 -0.10(-5.64%)
Mar 18, 2009 1.758 1.758 1.711 1.735 8,363 -0.07(-3.63%)
Mar 17, 2009 1.763 1.847 1.735 1.800 55,538 -0.01(-0.77%)
Mar 16, 2009 1.865 1.865 1.772 1.814 50,329 -0.06(-2.99%)
Mar 13, 2009 1.679 2.145 1.641 1.870 0 +0.12(+6.65%)
Mar 12, 2009 1.609 1.758 1.609 1.753 51,337 +0.12(+7.43%)
Mar 11, 2009 1.557 1.651 1.525 1.632 91,016 +0.12(+7.69%)
Mar 10, 2009 1.492 1.604 1.483 1.516 376,599 +0.02(+1.56%)
Mar 09, 2009 1.469 1.492 1.385 1.492 22,259 -0.00(-0.31%)
Mar 06, 2009 1.455 1.502 1.422 1.497 0 +0.03(+1.71%)
Mar 05, 2009 1.464 1.492 1.404 1.472 33,683 +0.02(+1.15%)
Mar 04, 2009 1.310 1.539 1.310 1.455 54,170 +0.05(+3.65%)
Mar 02, 2009 1.424 1.441 1.399 1.404 56,614 -0.05(-3.53%)
Feb 27, 2009 1.478 1.511 1.444 1.455 0 -0.06(-4.00%)
Feb 26, 2009 1.581 1.585 1.514 1.516 38,575 -0.06(-3.56%)
Feb 25, 2009 1.548 1.571 1.516 1.571 13,516 +0.02(+1.51%)
Feb 24, 2009 1.492 1.567 1.492 1.548 18,657 +0.08(+5.39%)
Feb 23, 2009 1.483 1.520 1.469 1.469 19,761 -0.00(-0.31%)
Feb 20, 2009 1.446 1.530 1.427 1.474 0 -0.01(-0.94%)
Feb 19, 2009 1.492 1.511 1.446 1.488 78,655 -0.04(-2.84%)
Feb 18, 2009 1.492 1.543 1.460 1.531 101,760 +0.02(+1.02%)
Feb 17, 2009 1.516 1.571 1.492 1.516 10,936 -0.06(-3.85%)
Feb 13, 2009 1.413 1.581 1.413 1.576 0 +0.10(+6.60%)
Feb 12, 2009 1.478 1.506 1.446 1.479 1,127,576 -0.01(-0.92%)
Feb 11, 2009 1.571 1.585 1.483 1.492 74,568 -0.08(-5.04%)
Feb 10, 2009 1.581 1.632 1.557 1.571 52,218 +0.01(+0.60%)
Feb 09, 2009 1.567 1.632 1.539 1.562 167,011 -0.07(-4.29%)
Feb 06, 2009 1.646 1.716 1.567 1.632 0 +0.00(+0.00%)
Feb 05, 2009 1.576 1.641 1.474 1.632 100,062 -0.02(-0.96%)
Feb 04, 2009 1.655 1.739 1.595 1.648 61,332 +0.02(+0.97%)
Feb 03, 2009 1.651 1.655 1.530 1.632 58,115 -0.02(-1.41%)
Feb 02, 2009 1.609 1.707 1.585 1.655 51,785 +0.00(+0.00%)
Jan 30, 2009 1.590 1.688 1.562 1.655 0 +0.09(+5.97%)
Jan 29, 2009 1.697 1.749 1.562 1.562 36,027 -0.21(-12.07%)
Jan 28, 2009 1.687 1.823 1.641 1.777 42,042 +0.09(+5.54%)
Jan 27, 2009 1.753 1.753 1.632 1.683 327,250 -0.09(-5.00%)
Jan 26, 2009 1.847 1.865 1.488 1.772 133,602 -0.13(-6.63%)
Jan 23, 2009 1.861 1.912 1.819 1.898 0 -0.06(-3.10%)
Jan 22, 2009 1.903 2.094 1.903 1.958 49,685 +0.02(+1.20%)
Jan 21, 2009 1.819 2.024 1.795 1.935 91,141 +0.14(+7.51%)
Jan 20, 2009 1.865 1.879 1.800 1.800 38,742 -0.00(-0.26%)
Jan 16, 2009 1.889 1.935 1.805 1.805 0 -0.08(-4.44%)
Jan 15, 2009 1.865 1.889 1.842 1.889 12,223 +0.07(+3.58%)
Jan 14, 2009 1.856 1.856 1.805 1.823 38,978 -0.04(-2.25%)
Jan 13, 2009 1.958 1.986 1.849 1.865 57,232 -0.12(-5.88%)
Jan 12, 2009 1.968 2.028 1.945 1.982 39,887 +0.05(+2.41%)
Jan 09, 2009 1.982 2.094 1.935 1.935 95,955 -0.07(-3.49%)
Jan 08, 2009 1.996 2.038 1.986 2.005 19,300 -0.04(-1.83%)
Jan 07, 2009 2.136 2.173 1.986 2.042 30,589 -0.07(-3.31%)
Jan 06, 2009 2.028 2.187 2.010 2.112 38,899 +0.06(+2.95%)
Jan 05, 2009 2.014 2.075 2.005 2.052 162,544 -0.04(-1.79%)
Jan 02, 2009 1.940 2.098 1.940 2.089 0 +0.07(+3.49%)
Jan 01, 2009 1.949 2.052 1.913 2.019 0 +0.00(+0.00%)
Dec 31, 2008 1.949 2.052 1.913 2.019 53,367 +0.06(+3.07%)
Dec 30, 2008 1.889 2.000 1.865 1.958 58,894 +0.07(+3.70%)
Dec 29, 2008 1.893 1.954 1.865 1.889 65,143 -0.11(-5.37%)
Dec 26, 2008 2.318 2.318 1.958 1.996 0 -0.01(-0.46%)
Dec 24, 2008 2.028 2.028 1.935 2.005 52,154 -0.02(-1.15%)
Dec 23, 2008 2.052 2.075 1.865 2.028 140,548 -0.01(-0.68%)
Dec 22, 2008 2.066 2.145 1.986 2.042 254,255 -0.01(-0.68%)
Dec 19, 2008 1.599 2.094 1.520 2.056 280,611 +0.12(+6.27%)
Dec 18, 2008 1.888 1.982 1.772 1.935 243,668 +0.04(+2.22%)
Dec 17, 2008 1.847 1.926 1.823 1.893 574,146 +0.06(+3.52%)
Dec 16, 2008 1.632 1.843 1.576 1.829 902,550 +0.26(+16.73%)
Dec 15, 2008 1.464 1.595 1.343 1.567 1,058,830 +0.09(+5.99%)
Dec 12, 2008 1.539 1.539 1.422 1.478 0 -0.04(-2.46%)
Dec 11, 2008 1.641 1.641 1.513 1.516 337,072 -0.07(-4.41%)
Dec 10, 2008 1.539 1.613 1.446 1.585 352,619 +0.09(+5.67%)
Dec 09, 2008 1.436 1.553 1.436 1.500 170,011 +0.06(+4.46%)
Dec 08, 2008 1.436 1.557 1.436 1.436 184,383 -0.03(-2.22%)
Dec 05, 2008 1.548 1.553 1.455 1.469 0 -0.08(-5.12%)
Dec 04, 2008 1.520 1.585 1.516 1.548 34,781 +0.04(+2.79%)
Dec 03, 2008 1.464 1.539 1.460 1.506 63,858 +0.01(+0.94%)
Dec 02, 2008 1.585 1.595 1.492 1.492 55,619 -0.10(-6.16%)
Dec 01, 2008 1.637 1.651 1.553 1.590 64,120 -0.15(-8.82%)
Nov 28, 2008 1.562 1.842 1.548 1.744 113,291 +0.21(+13.68%)
Nov 26, 2008 1.469 1.548 1.436 1.534 160,178 +0.05(+3.13%)
Nov 25, 2008 1.562 1.585 1.427 1.488 98,042 -0.03(-1.85%)
Nov 24, 2008 1.455 1.576 1.450 1.516 86,764 +0.05(+3.17%)
Nov 21, 2008 1.539 1.539 1.464 1.469 40,316 -0.07(-4.83%)
Nov 20, 2008 1.679 1.679 1.432 1.543 222,688 -0.15(-8.81%)
Nov 19, 2008 1.669 1.725 1.669 1.693 150,479 +0.00(+0.00%)
Nov 18, 2008 1.669 1.702 1.669 1.693 64,204 -0.00(-0.28%)
Nov 17, 2008 1.697 1.735 1.669 1.697 79,927 +0.02(+1.11%)
Nov 14, 2008 1.758 1.777 1.665 1.679 0 -0.11(-6.01%)
Nov 13, 2008 1.669 1.851 1.599 1.786 116,081 +0.09(+5.22%)
Nov 12, 2008 1.819 1.865 1.646 1.697 123,319 -0.15(-8.08%)
Nov 11, 2008 1.958 1.958 1.753 1.847 171,559 -0.02(-1.00%)
Nov 10, 2008 2.192 2.280 1.865 1.865 1,097,472 -0.37(-16.67%)
Nov 07, 2008 2.028 2.238 2.028 2.238 0 +0.21(+10.34%)
Nov 06, 2008 1.889 2.028 1.889 2.028 204,256 +0.08(+4.07%)
Nov 05, 2008 1.991 2.035 1.949 1.949 257,775 -0.01(-0.71%)
Nov 04, 2008 1.958 1.982 1.725 1.963 253,320 +0.25(+14.40%)
Nov 03, 2008 1.688 1.749 1.688 1.716 140,854 +0.04(+2.51%)
Oct 31, 2008 1.800 1.800 1.632 1.674 0 -0.10(-5.53%)
Oct 30, 2008 1.753 1.861 1.655 1.772 374,195 +0.02(+1.06%)
Oct 29, 2008 1.693 1.907 1.657 1.753 1,073,925 -0.11(-5.76%)
Oct 28, 2008 2.019 2.098 1.767 1.861 616,761 -0.15(-7.64%)
Oct 27, 2008 1.958 2.024 1.805 2.014 620,776 -0.02(-0.92%)
Oct 24, 2008 1.870 2.131 1.870 2.033 0 -0.11(-5.22%)
Oct 23, 2008 2.014 2.145 1.562 2.145 2,474,301 +0.13(+6.48%)
Oct 22, 2008 2.262 2.262 1.786 2.014 2,714,213 -0.32(-13.60%)
Oct 21, 2008 2.817 2.817 2.206 2.332 280,058 -0.46(-16.53%)
Oct 20, 2008 2.779 2.793 2.593 2.793 289,543 +0.09(+3.28%)
Oct 17, 2008 2.751 2.807 2.565 2.705 0 -0.05(-1.86%)
Oct 16, 2008 2.938 2.970 2.709 2.756 457,567 -0.18(-6.19%)
Oct 15, 2008 3.124 3.124 2.560 2.938 293,819 -0.23(-7.35%)
Oct 14, 2008 3.563 3.563 2.984 3.171 267,300 -0.09(-2.86%)
Oct 13, 2008 2.849 3.264 2.849 3.264 436,210 +0.41(+14.38%)
Oct 10, 2008 2.588 2.891 2.332 2.854 0 +0.27(+10.27%)
Oct 09, 2008 2.905 2.984 2.569 2.588 96,502 -0.21(-7.50%)
Oct 08, 2008 2.709 3.143 2.565 2.798 1,657,014 -0.14(-4.76%)
Oct 07, 2008 2.933 3.045 2.835 2.938 683,230 -0.04(-1.25%)
Oct 06, 2008 3.162 3.162 2.835 2.975 415,251 -0.30(-9.25%)
Oct 03, 2008 3.273 3.404 3.264 3.278 0 +0.01(+0.43%)
Oct 02, 2008 3.306 3.306 3.255 3.264 255,917 -0.05(-1.55%)
Oct 01, 2008 3.460 3.460 3.264 3.315 137,631 -0.07(-2.20%)
Sep 30, 2008 3.665 3.665 3.348 3.390 105,080 -0.09(-2.68%)
Sep 29, 2008 3.581 3.609 3.404 3.483 170,965 -0.19(-5.20%)
Sep 26, 2008 3.842 3.842 3.591 3.675 0 -0.30(-7.62%)
Sep 25, 2008 3.730 3.978 3.726 3.978 146,059 +0.27(+7.30%)
Sep 24, 2008 3.754 3.800 3.661 3.707 264,824 -0.04(-1.00%)
Sep 23, 2008 3.805 3.810 3.707 3.744 380,182 -0.06(-1.47%)
Sep 22, 2008 3.786 3.866 3.605 3.800 156,880 -0.05(-1.21%)
Sep 19, 2008 3.031 3.885 2.994 3.847 0 +0.51(+15.22%)
Sep 18, 2008 4.187 4.187 3.218 3.339 1,637,621 -0.20(-5.54%)
Sep 17, 2008 3.656 3.684 3.497 3.535 266,093 -0.19(-5.01%)
Sep 16, 2008 3.730 3.768 3.665 3.721 112,382 -0.01(-0.25%)
Sep 15, 2008 3.777 3.880 3.721 3.730 254,832 -0.21(-5.33%)
Sep 12, 2008 3.852 3.964 3.852 3.940 0 +0.00(+0.12%)
Sep 11, 2008 4.043 4.043 3.819 3.936 121,342 -0.10(-2.54%)
Sep 10, 2008 4.136 4.136 3.791 4.038 259,447 +0.26(+6.78%)
Sep 09, 2008 3.772 3.912 3.730 3.782 358,203 -0.01(-0.37%)
Sep 08, 2008 3.763 3.880 3.712 3.796 225,118 +0.08(+2.13%)
Sep 05, 2008 3.814 3.898 3.595 3.716 0 -0.15(-3.86%)
Sep 04, 2008 3.978 4.029 3.847 3.866 164,206 -0.16(-3.94%)
Sep 03, 2008 4.029 4.090 4.006 4.024 164,536 -0.07(-1.60%)
Sep 02, 2008 4.290 4.290 4.057 4.090 225,579 -0.17(-3.94%)
Aug 29, 2008 4.197 4.290 4.175 4.257 0 +0.09(+2.13%)
Aug 28, 2008 4.197 4.262 4.150 4.169 179,786 -0.05(-1.22%)
Aug 27, 2008 4.094 4.243 4.071 4.220 116,658 +0.15(+3.67%)
Aug 26, 2008 3.964 4.201 3.964 4.071 404,184 -0.13(-3.11%)
Aug 25, 2008 4.183 4.243 4.183 4.201 69,230 -0.06(-1.32%)
Aug 22, 2008 4.262 4.346 4.197 4.257 0 +0.06(+1.33%)
Aug 21, 2008 4.173 4.262 4.085 4.201 490,365 +0.06(+1.46%)
Aug 20, 2008 4.211 4.234 4.127 4.141 241,116 -0.04(-0.89%)
Aug 19, 2008 4.281 4.313 4.178 4.178 1,498,778 -0.14(-3.34%)
Aug 18, 2008 4.547 4.547 4.239 4.323 149,124 -0.11(-2.42%)
Aug 15, 2008 4.514 4.570 4.337 4.430 0 -0.09(-2.06%)
Aug 14, 2008 4.537 4.598 4.477 4.523 312,629 -0.05(-1.12%)
Aug 13, 2008 4.663 4.663 4.523 4.574 157,742 -0.09(-1.90%)
Aug 12, 2008 4.668 4.728 4.630 4.663 200,422 -0.02(-0.50%)
Aug 11, 2008 4.808 4.808 4.672 4.686 309,354 -0.06(-1.28%)
Aug 08, 2008 4.714 4.761 4.663 4.747 153,164 +0.03(+0.69%)
Aug 07, 2008 4.854 4.873 4.714 4.714 333,615 -0.16(-3.25%)
Aug 06, 2008 4.878 4.915 4.826 4.873 257,597 -0.05(-0.95%)
Aug 05, 2008 4.952 5.017 4.780 4.920 367,849 -0.05(-1.03%)
Aug 04, 2008 5.083 5.162 4.943 4.971 337,170 -0.07(-1.30%)
Aug 01, 2008 5.036 5.101 5.013 5.036 187,585 -0.05(-0.92%)
Jul 31, 2008 5.069 5.185 5.013 5.083 168,480 +0.00(+0.00%)
Jul 30, 2008 5.097 5.111 5.073 5.083 72,709 -0.04(-0.82%)
Jul 29, 2008 5.125 5.129 5.045 5.125 131,899 +0.04(+0.83%)
Jul 28, 2008 5.106 5.218 5.013 5.083 371,699 -0.10(-1.89%)
Jul 25, 2008 5.162 5.302 5.129 5.181 123,990 +0.02(+0.36%)
Jul 24, 2008 5.255 5.255 5.036 5.162 367,528 -0.07(-1.42%)
Jul 23, 2008 5.591 5.591 5.176 5.237 282,992 -0.36(-6.42%)
Jul 22, 2008 5.302 5.596 5.129 5.596 210,782 +0.33(+6.19%)
Jul 21, 2008 4.621 5.577 4.621 5.269 154,388 +0.17(+3.39%)
Jul 18, 2008 5.209 5.209 4.971 5.097 173,560 -0.11(-2.15%)
Jul 17, 2008 5.129 5.391 5.059 5.209 180,317 +0.27(+5.38%)
Jul 16, 2008 4.896 4.943 4.766 4.943 297,804 +0.09(+1.83%)
Jul 15, 2008 4.831 4.920 4.728 4.854 331,489 -0.02(-0.48%)
Jul 14, 2008 4.854 5.017 4.784 4.878 219,274 +0.03(+0.58%)
Jul 11, 2008 4.896 4.924 4.812 4.850 435,590 -0.07(-1.52%)
Jul 10, 2008 4.812 5.008 4.812 4.924 340,372 +0.07(+1.34%)
Jul 09, 2008 4.924 5.083 4.854 4.859 235,716 -0.18(-3.52%)
Jul 08, 2008 4.896 5.064 4.887 5.036 100,188 +0.14(+2.86%)
Jul 07, 2008 4.887 5.017 4.887 4.896 248,088 -0.02(-0.47%)
Jul 04, 2008 5.022 5.036 4.873 4.920 95,412 +0.00(+0.00%)
Jul 03, 2008 5.022 5.036 4.873 4.920 95,412 -0.10(-2.04%)
Jul 02, 2008 5.199 5.237 5.013 5.022 169,301 -0.15(-2.89%)
Jul 01, 2008 5.190 5.255 4.971 5.171 182,074 -0.08(-1.60%)
Jun 30, 2008 5.330 5.498 5.255 5.255 217,775 -0.16(-3.01%)
Jun 27, 2008 5.596 5.619 5.386 5.419 210,199 -0.17(-3.09%)
Jun 26, 2008 5.596 5.596 5.414 5.591 354,178 +0.06(+1.10%)
Jun 25, 2008 5.185 6.319 5.185 5.530 2,371,865 +0.31(+5.99%)
Jun 24, 2008 5.339 5.363 5.199 5.218 249,722 -0.08(-1.50%)
Jun 23, 2008 5.269 5.339 5.246 5.297 82,335 -0.04(-0.79%)
Jun 20, 2008 5.488 5.530 5.237 5.339 303,703 -0.24(-4.26%)
Jun 19, 2008 5.591 5.596 5.395 5.577 158,471 -0.02(-0.33%)
Jun 18, 2008 5.400 5.680 5.349 5.596 321,382 +0.20(+3.63%)
Jun 17, 2008 5.498 5.566 5.391 5.400 168,235 -0.15(-2.69%)
Jun 16, 2008 5.680 5.922 5.521 5.549 178,274 -0.25(-4.34%)
Jun 13, 2008 5.684 5.824 5.666 5.801 118,813 +0.09(+1.63%)
Jun 12, 2008 5.754 5.820 5.689 5.708 192,485 +0.02(+0.41%)
Jun 11, 2008 5.959 6.029 5.666 5.684 347,798 -0.28(-4.77%)
Jun 10, 2008 6.081 6.127 5.885 5.969 462,381 -0.18(-2.88%)
Jun 09, 2008 6.314 6.365 6.090 6.146 419,191 -0.11(-1.72%)
Jun 06, 2008 6.267 6.379 6.211 6.253 995,289 -0.25(-3.80%)
Jun 05, 2008 6.258 6.510 6.249 6.500 1,108,617 +0.30(+4.81%)
Jun 04, 2008 6.328 6.360 6.137 6.202 1,039,129 -0.02(-0.37%)
Jun 03, 2008 6.295 6.305 6.095 6.225 586,515 -0.07(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.